Silgan Holdings Inc. (SLGN)
NYSE: SLGN · Real-Time Price · USD
51.69
+0.89 (1.75%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Silgan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202550.8451.9050.4051.6951.691.75%626,191
Apr 23, 202551.4452.1650.5950.8050.80-0.22%650,361
Apr 22, 202549.7351.1049.4850.9150.914.28%1,194,228
Apr 21, 202549.3249.4148.4048.8248.82-0.99%640,630
Apr 17, 202549.2149.7549.1549.3149.310.63%647,798
Apr 16, 202549.3449.4648.5249.0049.00-0.02%632,295
Apr 15, 202549.3749.7248.8149.0149.01-1.07%631,155
Apr 14, 202549.5649.7649.1449.5449.541.23%621,414
Apr 11, 202547.4449.0247.1648.9448.942.77%731,164
Apr 10, 202547.9348.3846.7147.6247.62-2.18%687,322
Apr 9, 202545.1949.0044.3748.6848.687.04%928,935
Apr 8, 202547.0748.0944.8545.4845.48-1.13%1,491,711
Apr 7, 202545.9948.0945.0446.0046.00-3.81%1,929,160
Apr 4, 202548.1248.5646.8247.8247.82-3.57%1,099,679
Apr 3, 202549.9350.2949.1249.5949.59-3.91%716,505
Apr 2, 202550.9651.6350.8051.6151.610.60%468,724
Apr 1, 202551.1751.4850.7251.3051.300.35%610,954
Mar 31, 202550.3351.5550.2251.1251.120.81%680,438
Mar 28, 202551.4351.7050.2850.7150.71-1.51%492,194
Mar 27, 202550.9651.8550.8151.4951.490.90%618,212
Mar 26, 202550.1451.1049.9651.0351.032.10%1,015,232
Mar 25, 202550.2450.5049.7449.9849.98-0.20%686,019
Mar 24, 202550.0750.4449.5650.0850.080.62%835,427
Mar 21, 202549.9150.1149.2949.7749.77-1.15%4,421,878
Mar 20, 202549.6150.7349.5850.3550.350.66%915,067
Mar 19, 202549.6450.0549.3150.0250.020.64%673,949
Mar 18, 202549.7049.7849.2649.7049.70-0.26%678,134
Mar 17, 202549.3749.9649.1449.8349.830.42%476,932
Mar 14, 202549.1149.6748.7649.6249.421.64%672,001
Mar 13, 202549.3949.7748.2548.8248.63-1.03%833,613
Mar 12, 202550.6750.7648.7949.3349.13-2.84%779,325
Mar 11, 202551.5351.7650.4150.7750.57-1.36%837,473
Mar 10, 202552.5753.2651.4151.4751.26-2.91%813,381
Mar 7, 202551.8453.2651.6853.0152.802.22%769,583
Mar 6, 202551.5452.0451.0351.8651.650.02%829,766
Mar 5, 202551.6752.7051.3951.8551.640.93%967,494
Mar 4, 202552.1952.3651.2751.3751.17-2.47%803,720
Mar 3, 202554.2554.9152.5152.6752.46-3.02%715,138
Feb 28, 202553.7254.3353.6754.3154.091.36%612,666
Feb 27, 202554.2854.5253.5653.5853.37-2.08%604,134
Feb 26, 202555.3555.4754.4454.7254.50-0.73%719,619
Feb 25, 202554.5155.5254.5155.1254.901.10%794,973
Feb 24, 202554.5355.0954.0254.5254.300.22%667,024
Feb 21, 202555.6655.7954.3054.4054.18-2.02%798,016
Feb 20, 202554.6555.5254.2555.5255.301.44%751,691
Feb 19, 202553.7654.9753.6354.7354.511.03%747,090
Feb 18, 202553.5054.2553.0454.1753.950.91%640,568
Feb 14, 202553.5253.8753.3653.6853.470.90%617,177
Feb 13, 202552.6653.4052.4853.2052.991.62%530,300
Feb 12, 202552.4052.7552.1152.3552.14-1.17%456,844